Spot 156.39
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.90 | 53.15 | 52.02 | +0.98 | 46.0% | 105 | 46.0% | -0.02 | 0.31 | 0.05 | 0.57 | — |
| — | 45.50 | 47.95 | 46.73 | +0.97 | 44.2% | 110 | 44.2% | -0.03 | 0.48 | 0.28 | 0.69 | — |
| — | 41.20 | 43.20 | 42.20 | +0.96 | 42.7% | 115 | 42.7% | -0.05 | 0.66 | 0.47 | 0.84 | — |
| — | 36.50 | 38.35 | 37.42 | +0.94 | 41.3% | 120 | 41.3% | -0.07 | 0.95 | 0.72 | 1.19 | — |
| — | 31.90 | 33.75 | 32.83 | +0.91 | 40.2% | 125 | 40.2% | -0.09 | 1.37 | 1.13 | 1.61 | — |
| — | 27.55 | 29.65 | 28.60 | +0.87 | 39.3% | 130 | 39.3% | -0.13 | 2.06 | 1.86 | 2.26 | — |
| — | 23.50 | 25.25 | 24.38 | +0.83 | 38.5% | 135 | 38.5% | -0.17 | 2.84 | 2.71 | 2.97 | — |
| — | 19.85 | 21.45 | 20.65 | +0.78 | 37.8% | 140 | 37.8% | -0.23 | 4.03 | 3.80 | 4.25 | — |
| — | 15.60 | 17.95 | 16.77 | +0.71 | 37.3% | 145 | 37.3% | -0.29 | 5.45 | 5.15 | 5.75 | — |
| — | 12.45 | 14.85 | 13.65 | +0.64 | 36.9% | 150 | 36.9% | -0.36 | 7.33 | 7.00 | 7.65 | — |
| — | 9.75 | 11.95 | 10.85 | +0.57 | 36.5% | 155 | 36.5% | -0.44 | 9.45 | 9.05 | 9.85 | — |
| — | 8.25 | 9.10 | 8.68 | +0.49 | 35.7% | 160 | 35.7% | -0.52 | 12.10 | 11.40 | 12.80 | — |
| — | 6.15 | 7.05 | 6.60 | +0.41 | 35.0% | 165 | 35.0% | -0.60 | 14.97 | 14.10 | 15.85 | — |
| — | 4.90 | 5.40 | 5.15 | +0.35 | 34.7% | 170 | 34.7% | -0.67 | 18.45 | 17.60 | 19.30 | — |
| — | 3.65 | 4.20 | 3.92 | +0.28 | 34.6% | 175 | 34.6% | -0.74 | 22.23 | 21.15 | 23.30 | — |
| — | 2.68 | 3.05 | 2.87 | +0.22 | 34.5% | 180 | 34.5% | -0.79 | 26.23 | 25.20 | 27.25 | — |
| — | 1.90 | 2.58 | 2.24 | +0.17 | 34.6% | 185 | 34.6% | -0.84 | 30.77 | 29.65 | 31.90 | — |
| — | 1.39 | 1.77 | 1.58 | +0.14 | 34.8% | 190 | 34.8% | -0.88 | 34.98 | 33.95 | 36.00 | — |
| — | 0.99 | 1.58 | 1.28 | +0.11 | 35.0% | 195 | 35.0% | -0.91 | 39.62 | 38.60 | 40.65 | — |
| — | 0.70 | 1.25 | 0.97 | +0.08 | 35.3% | 200 | 35.3% | -0.94 | 44.55 | 43.25 | 45.85 | — |
| — | 0.16 | 0.94 | 0.55 | +0.05 | 35.9% | 210 | 35.9% | -0.98 | 54.27 | 52.90 | 55.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.